Amkor Technology (NQ: AMKR )

20.23 USD +0.35 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.320 4.330 3.800 3.940 236,050,000 -0.86(-17.92%)
Jul 30, 2002 4.380 4.840 4.200 4.800 1,677,800 +0.49(+11.37%)
Jul 29, 2002 4.250 4.407 3.910 4.310 171,730,000 +0.34(+8.56%)
Jul 26, 2002 4.360 4.560 3.810 3.970 2,116,357 -0.42(-9.57%)
Jul 25, 2002 4.805 5.000 3.950 4.390 1,991,900 -0.57(-11.49%)
Jul 24, 2002 4.760 5.030 4.360 4.960 2,116,864 +0.19(+3.98%)
Jul 23, 2002 5.520 5.650 4.700 4.770 1,771,600 -0.79(-14.21%)
Jul 22, 2002 5.220 5.700 5.210 5.560 893,651 +0.13(+2.39%)
Jul 19, 2002 5.260 5.540 5.200 5.430 863,200 -0.39(-6.70%)
Jul 17, 2002 6.120 6.359 5.560 5.820 1,265,200 -0.05(-0.85%)
Jul 12, 2002 5.670 6.120 5.600 5.870 1,791,800 +0.32(+5.77%)
Jul 11, 2002 5.040 5.620 4.750 5.550 1,279,600 +0.52(+10.34%)
Jul 10, 2002 5.750 5.930 5.000 5.030 2,563,800 +0.36(+7.71%)
Jul 09, 2002 5.390 5.650 5.390 4.670 1,956,300 -0.72(-13.36%)
Jul 08, 2002 5.920 5.920 5.390 5.390 1,515,800 -0.53(-8.95%)
Jul 05, 2002 5.530 5.980 5.280 5.920 891,300 +0.80(+15.62%)
Jul 04, 2002 4.925 5.230 4.250 5.120 2,154,300 +0.00(+0.00%)
Jul 03, 2002 4.925 5.230 4.250 5.120 2,154,300 +0.20(+4.07%)
Jul 02, 2002 5.800 5.860 4.920 4.920 1,721,700 -0.93(-15.90%)
Jul 01, 2002 6.390 6.600 5.720 5.850 2,531,200 -0.37(-5.95%)
Jun 28, 2002 6.000 6.990 5.835 6.220 3,835,800 +0.56(+9.89%)
Jun 27, 2002 6.100 6.140 5.200 5.660 2,607,900 +0.45(+8.64%)
Jun 26, 2002 3.890 5.600 3.750 5.210 4,167,700 +1.31(+33.59%)
Jun 25, 2002 6.060 6.100 3.620 3.900 4,305,800 -2.63(-40.23%)
Jun 20, 2002 7.020 7.750 6.485 6.526 2,316,800 -0.47(-6.78%)
Jun 19, 2002 8.830 8.880 6.900 7.000 3,044,300 -1.85(-20.90%)
Jun 18, 2002 9.190 9.660 8.750 8.850 1,919,400 -0.31(-3.38%)
Jun 17, 2002 9.400 9.950 9.010 9.160 2,869,300 -0.77(-7.76%)
Jun 14, 2002 10.10 10.21 9.400 9.931 1,864,400 -0.91(-8.39%)
Jun 12, 2002 10.78 11.31 10.36 10.84 1,712,700 -0.05(-0.46%)
Jun 11, 2002 12.05 12.24 10.72 10.89 2,281,900 -1.05(-8.79%)
Jun 10, 2002 12.36 12.75 11.75 11.94 1,221,300 -0.42(-3.40%)
Jun 07, 2002 11.99 12.60 11.90 12.36 1,709,800 -0.64(-4.92%)
Jun 06, 2002 13.49 13.52 12.68 13.00 1,124,100 -0.55(-4.06%)
Jun 05, 2002 14.15 14.38 13.17 13.55 1,614,700 -1.32(-8.88%)
May 31, 2002 14.81 15.21 14.46 14.87 606,900 -0.57(-3.69%)
May 28, 2002 15.97 16.09 15.10 15.44 1,666,600 -0.38(-2.40%)
May 27, 2002 16.30 16.36 15.56 15.82 1,803,200 +0.00(+0.00%)
May 24, 2002 16.30 16.36 15.56 15.82 1,803,200 -0.85(-5.10%)
May 23, 2002 16.70 16.86 15.99 16.67 1,008,100 -0.05(-0.30%)
May 22, 2002 17.11 17.35 16.23 16.72 1,259,600 -0.51(-2.96%)
May 21, 2002 17.66 18.00 17.15 17.23 1,169,900 -0.40(-2.27%)
May 20, 2002 18.74 18.75 17.63 17.63 1,499,200 -1.30(-6.87%)
May 17, 2002 19.69 19.75 18.54 18.93 838,200 -0.41(-2.12%)
May 16, 2002 19.44 19.45 18.82 19.34 649,400 -0.01(-0.05%)
May 15, 2002 19.00 19.86 18.66 19.35 1,778,400 -0.16(-0.82%)
May 14, 2002 18.85 19.72 18.50 19.51 1,835,900 +1.54(+8.56%)
May 13, 2002 17.11 18.00 16.71 17.97 1,245,700 +1.27(+7.61%)
May 10, 2002 17.61 17.65 16.54 16.70 1,232,500 -0.93(-5.28%)
May 09, 2002 18.49 18.54 17.38 17.63 994,200 -0.90(-4.86%)
May 08, 2002 17.36 18.54 17.26 18.53 1,260,200 +1.82(+10.89%)
May 07, 2002 16.80 17.00 15.93 16.71 1,056,800 +0.02(+0.12%)
May 06, 2002 17.14 17.39 16.59 16.69 1,584,400 -0.57(-3.30%)
May 03, 2002 18.62 18.62 16.50 17.26 4,328,300 -2.18(-11.21%)
May 02, 2002 20.32 20.89 18.96 19.44 1,834,600 -0.87(-4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.